1909 日本ドライケミカル(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,505	2,513	2,485	2,494	1,500	1,247
2017-12-28	2,509	2,509	2,492	2,504	1,800	1,252
2017-12-27	2,499	2,504	2,486	2,495	3,100	1,247.50
2017-12-26	2,518	2,518	2,470	2,501	6,300	1,250.50
2017-12-25	2,489	2,513	2,489	2,513	10,800	1,256.50
2017-12-22	2,480	2,480	2,461	2,473	9,400	1,236.50
2017-12-21	2,448	2,478	2,442	2,475	3,900	1,237.50
2017-12-20	2,431	2,450	2,424	2,426	4,300	1,213
2017-12-19	2,431	2,471	2,422	2,428	4,700	1,214
2017-12-18	2,422	2,444	2,415	2,419	4,700	1,209.50
2017-12-15	2,416	2,420	2,416	2,420	2,000	1,210
2017-12-14	2,415	2,421	2,415	2,421	2,600	1,210.50
2017-12-13	2,420	2,422	2,415	2,416	4,000	1,208
2017-12-12	2,415	2,426	2,415	2,424	2,700	1,212
2017-12-11	2,420	2,424	2,412	2,424	5,000	1,212
2017-12-08	2,417	2,427	2,416	2,423	5,400	1,211.50
2017-12-07	2,420	2,428	2,416	2,427	2,700	1,213.50
2017-12-06	2,416	2,431	2,411	2,411	5,400	1,205.50
2017-12-05	2,419	2,427	2,415	2,415	1,200	1,207.50
2017-12-04	2,415	2,435	2,414	2,414	4,400	1,207
2017-12-01	2,417	2,434	2,411	2,417	4,700	1,208.50
2017-11-30	2,423	2,428	2,417	2,417	3,400	1,208.50
2017-11-29	2,431	2,439	2,425	2,439	1,500	1,219.50
2017-11-28	2,440	2,440	2,431	2,431	1,800	1,215.50
2017-11-27	2,432	2,445	2,432	2,438	1,000	1,219
2017-11-24	2,420	2,431	2,420	2,431	1,800	1,215.50
2017-11-22	2,444	2,444	2,412	2,417	5,400	1,208.50
2017-11-21	2,426	2,426	2,420	2,420	1,600	1,210
2017-11-20	2,448	2,448	2,414	2,416	2,000	1,208
2017-11-17	2,418	2,428	2,415	2,427	3,400	1,213.50
2017-11-16	2,416	2,425	2,416	2,418	1,700	1,209
2017-11-15	2,416	2,417	2,412	2,414	5,600	1,207
2017-11-13	2,440	2,440	2,425	2,438	5,800	1,219
2017-11-10	2,427	2,430	2,414	2,427	5,400	1,213.50
2017-11-09	2,419	2,428	2,399	2,427	8,700	1,213.50
2017-11-08	2,410	2,427	2,404	2,417	4,000	1,208.50
2017-11-07	2,412	2,421	2,398	2,421	2,300	1,210.50
2017-11-06	2,380	2,431	2,380	2,420	4,300	1,210
2017-11-02	2,448	2,448	2,391	2,398	4,800	1,199
2017-11-01	2,451	2,452	2,397	2,442	10,500	1,221
2017-10-31	2,450	2,456	2,420	2,453	5,500	1,226.50
2017-10-30	2,410	2,480	2,404	2,450	14,100	1,225
2017-10-27	2,436	2,453	2,430	2,450	5,100	1,225
2017-10-26	2,436	2,445	2,435	2,445	6,500	1,222.50
2017-10-25	2,444	2,449	2,410	2,425	5,300	1,212.50
2017-10-24	2,415	2,427	2,406	2,427	4,400	1,213.50
2017-10-23	2,405	2,413	2,382	2,413	2,700	1,206.50
2017-10-20	2,396	2,413	2,382	2,404	7,400	1,202
2017-10-19	2,395	2,423	2,395	2,409	3,200	1,204.50
2017-10-18	2,400	2,426	2,391	2,419	4,900	1,209.50
2017-10-17	2,401	2,427	2,400	2,427	2,800	1,213.50
2017-10-16	2,385	2,420	2,382	2,413	4,600	1,206.50
2017-10-13	2,409	2,417	2,386	2,394	3,700	1,197
2017-10-12	2,420	2,429	2,409	2,409	2,900	1,204.50
2017-10-11	2,408	2,419	2,407	2,419	1,400	1,209.50
2017-10-10	2,440	2,440	2,405	2,421	6,300	1,210.50
2017-10-06	2,394	2,441	2,390	2,441	7,500	1,220.50
2017-10-05	2,386	2,394	2,385	2,391	1,200	1,195.50
2017-10-04	2,394	2,394	2,383	2,390	2,400	1,195
2017-10-03	2,395	2,395	2,351	2,386	3,500	1,193
2017-10-02	2,392	2,394	2,376	2,382	2,600	1,191
2017-09-29	2,394	2,394	2,371	2,371	2,800	1,185.50
2017-09-28	2,397	2,397	2,372	2,394	3,700	1,197
2017-09-27	2,399	2,400	2,379	2,385	6,800	1,192.50
2017-09-26	2,445	2,466	2,445	2,464	13,300	1,232
2017-09-25	2,434	2,440	2,431	2,435	8,300	1,217.50
2017-09-22	2,430	2,435	2,410	2,434	2,900	1,217
2017-09-21	2,427	2,444	2,410	2,435	6,600	1,217.50
2017-09-20	2,385	2,442	2,385	2,442	12,900	1,221
2017-09-19	2,359	2,384	2,354	2,384	7,000	1,192
2017-09-15	2,340	2,346	2,331	2,340	1,800	1,170
2017-09-14	2,340	2,347	2,330	2,347	2,800	1,173.50
2017-09-13	2,333	2,341	2,330	2,333	2,400	1,166.50
2017-09-12	2,330	2,336	2,329	2,332	2,200	1,166
2017-09-11	2,337	2,337	2,319	2,326	3,500	1,163
2017-09-08	2,325	2,325	2,311	2,318	3,300	1,159
2017-09-07	2,297	2,308	2,297	2,308	1,900	1,154
2017-09-06	2,277	2,284	2,277	2,280	6,900	1,140
2017-09-05	2,293	2,298	2,277	2,277	12,000	1,138.50
2017-09-04	2,315	2,336	2,288	2,290	6,800	1,145
2017-09-01	2,294	2,318	2,294	2,315	2,400	1,157.50
2017-08-31	2,300	2,300	2,292	2,295	6,400	1,147.50
2017-08-30	2,295	2,297	2,292	2,294	3,800	1,147
2017-08-29	2,295	2,300	2,293	2,294	3,900	1,147
2017-08-28	2,298	2,302	2,292	2,294	4,400	1,147
2017-08-25	2,300	2,305	2,298	2,298	4,600	1,149
2017-08-24	2,343	2,343	2,300	2,300	5,500	1,150
2017-08-23	2,323	2,344	2,323	2,338	2,600	1,169
2017-08-22	2,301	2,352	2,301	2,319	2,600	1,159.50
2017-08-21	2,295	2,305	2,291	2,302	5,200	1,151
2017-08-18	2,313	2,313	2,283	2,283	8,300	1,141.50
2017-08-17	2,316	2,316	2,308	2,310	3,300	1,155
2017-08-16	2,316	2,320	2,316	2,318	4,800	1,159
2017-08-15	2,322	2,324	2,313	2,317	6,800	1,158.50
2017-08-14	2,340	2,350	2,316	2,317	4,900	1,158.50
2017-08-10	2,351	2,353	2,342	2,350	5,100	1,175
2017-08-09	2,385	2,385	2,352	2,365	4,400	1,182.50
2017-08-08	2,390	2,390	2,385	2,385	2,500	1,192.50
2017-08-07	2,400	2,400	2,385	2,397	2,800	1,198.50
2017-08-04	2,392	2,405	2,381	2,404	2,500	1,202
2017-08-03	2,390	2,392	2,378	2,392	1,100	1,196
2017-08-02	2,389	2,398	2,389	2,397	700	1,198.50
2017-08-01	2,370	2,389	2,369	2,389	700	1,194.50
2017-07-31	2,392	2,392	2,378	2,384	2,900	1,192
2017-07-28	2,404	2,404	2,334	2,368	5,600	1,184
2017-07-27	2,395	2,395	2,385	2,395	1,700	1,197.50
2017-07-26	2,400	2,400	2,380	2,385	3,500	1,192.50
2017-07-25	2,429	2,429	2,387	2,398	3,300	1,199
2017-07-24	2,385	2,396	2,380	2,396	2,500	1,198
2017-07-21	2,400	2,400	2,385	2,385	2,700	1,192.50
2017-07-20	2,380	2,398	2,371	2,381	2,600	1,190.50
2017-07-19	2,367	2,380	2,367	2,378	2,400	1,189
2017-07-18	2,365	2,380	2,365	2,367	1,100	1,183.50
2017-07-14	2,365	2,373	2,363	2,371	700	1,185.50
2017-07-13	2,384	2,384	2,368	2,368	1,100	1,184
2017-07-12	2,366	2,386	2,366	2,382	1,000	1,191
2017-07-11	2,384	2,384	2,360	2,367	2,200	1,183.50
2017-07-10	2,387	2,387	2,355	2,355	4,800	1,177.50
2017-07-07	2,383	2,385	2,356	2,356	5,500	1,178
2017-07-06	2,384	2,389	2,383	2,385	1,300	1,192.50
2017-07-05	2,390	2,391	2,377	2,377	1,300	1,188.50
2017-07-04	2,371	2,384	2,368	2,368	1,600	1,184
2017-07-03	2,388	2,388	2,371	2,371	2,300	1,185.50
2017-06-30	2,395	2,395	2,368	2,388	3,300	1,194
2017-06-29	2,391	2,391	2,371	2,387	1,200	1,193.50
2017-06-28	2,395	2,395	2,373	2,373	1,300	1,186.50
2017-06-27	2,393	2,395	2,381	2,393	1,700	1,196.50
2017-06-26	2,388	2,394	2,361	2,375	4,500	1,187.50
2017-06-23	2,380	2,382	2,376	2,378	2,400	1,189
2017-06-22	2,357	2,378	2,352	2,378	2,600	1,189
2017-06-21	2,388	2,388	2,358	2,361	1,000	1,180.50
2017-06-20	2,327	2,364	2,327	2,362	2,200	1,181
2017-06-19	2,360	2,384	2,320	2,327	6,100	1,163.50
2017-06-16	2,365	2,365	2,352	2,360	2,400	1,180
2017-06-15	2,357	2,357	2,341	2,341	1,800	1,170.50
2017-06-14	2,348	2,356	2,345	2,345	2,800	1,172.50
2017-06-13	2,352	2,356	2,350	2,353	1,000	1,176.50
2017-06-12	2,351	2,366	2,351	2,352	3,200	1,176
2017-06-09	2,390	2,390	2,350	2,367	6,500	1,183.50
2017-06-08	2,390	2,400	2,375	2,375	2,100	1,187.50
2017-06-07	2,388	2,399	2,388	2,392	1,600	1,196
2017-06-06	2,399	2,399	2,388	2,388	700	1,194
2017-06-05	2,399	2,399	2,388	2,389	1,100	1,194.50
2017-06-02	2,362	2,388	2,355	2,388	3,400	1,194
2017-06-01	2,389	2,389	2,355	2,365	2,200	1,182.50
2017-05-31	2,392	2,392	2,384	2,385	1,000	1,192.50
2017-05-30	2,388	2,388	2,380	2,387	800	1,193.50
2017-05-29	2,391	2,396	2,384	2,388	900	1,194
2017-05-26	2,395	2,397	2,382	2,391	1,400	1,195.50
2017-05-25	2,400	2,400	2,395	2,396	1,600	1,198
2017-05-24	2,385	2,395	2,380	2,395	1,600	1,197.50
2017-05-23	2,379	2,385	2,367	2,385	1,300	1,192.50
2017-05-22	2,372	2,376	2,371	2,372	900	1,186
2017-05-19	2,357	2,357	2,348	2,354	1,400	1,177
2017-05-18	2,375	2,375	2,350	2,352	2,500	1,176
2017-05-17	2,380	2,380	2,370	2,375	1,100	1,187.50
2017-05-16	2,410	2,410	2,365	2,372	2,100	1,186
2017-05-15	2,406	2,406	2,367	2,379	4,500	1,189.50
2017-05-12	2,447	2,447	2,343	2,355	14,100	1,177.50
2017-05-11	2,496	2,498	2,490	2,497	2,300	1,248.50
2017-05-10	2,491	2,496	2,486	2,496	8,800	1,248
2017-05-09	2,458	2,491	2,441	2,491	8,100	1,245.50
2017-05-08	2,446	2,467	2,445	2,458	6,400	1,229
2017-05-02	2,415	2,450	2,415	2,441	6,300	1,220.50
2017-05-01	2,405	2,415	2,394	2,413	1,800	1,206.50
2017-04-28	2,417	2,417	2,394	2,394	1,900	1,197
2017-04-27	2,419	2,419	2,390	2,390	3,800	1,195
2017-04-26	2,396	2,419	2,375	2,411	3,600	1,205.50
2017-04-25	2,400	2,400	2,377	2,389	4,800	1,194.50
2017-04-24	2,380	2,400	2,300	2,371	4,300	1,185.50
2017-04-21	2,341	2,353	2,335	2,351	1,500	1,175.50
2017-04-20	2,355	2,357	2,337	2,337	700	1,168.50
2017-04-19	2,379	2,379	2,310	2,325	2,200	1,162.50
2017-04-18	2,345	2,366	2,345	2,354	1,400	1,177
2017-04-17	2,383	2,383	2,307	2,339	1,100	1,169.50
2017-04-14	2,391	2,409	2,333	2,333	1,600	1,166.50
2017-04-13	2,318	2,376	2,318	2,345	1,400	1,172.50
2017-04-12	2,378	2,408	2,341	2,349	2,400	1,174.50
2017-04-11	2,373	2,402	2,373	2,392	900	1,196
2017-04-10	2,424	2,438	2,393	2,399	5,300	1,199.50
2017-04-07	2,364	2,419	2,222	2,374	6,300	1,187
2017-04-06	2,400	2,426	2,350	2,356	4,500	1,178
2017-04-05	2,415	2,439	2,408	2,420	1,800	1,210
2017-04-04	2,483	2,483	2,401	2,429	5,400	1,214.50
2017-04-03	2,425	2,448	2,419	2,433	2,700	1,216.50
2017-03-31	2,487	2,489	2,448	2,448	3,100	1,224
2017-03-30	2,489	2,489	2,460	2,485	2,000	1,242.50
2017-03-29	2,480	2,482	2,427	2,482	2,000	1,241
2017-03-28	2,470	2,490	2,462	2,484	4,600	1,242
2017-03-27	2,458	2,458	2,402	2,431	5,700	1,215.50
2017-03-24	2,482	2,482	2,445	2,458	2,200	1,229
2017-03-23	2,438	2,470	2,429	2,451	3,100	1,225.50
2017-03-22	2,472	2,487	2,437	2,464	3,300	1,232
2017-03-21	2,493	2,493	2,434	2,483	4,900	1,241.50
2017-03-17	2,478	2,501	2,460	2,492	12,400	1,246
2017-03-16	2,430	2,480	2,425	2,478	13,500	1,239
2017-03-15	2,415	2,430	2,415	2,418	3,500	1,209
2017-03-14	2,386	2,420	2,386	2,420	1,800	1,210
2017-03-13	2,400	2,414	2,393	2,414	8,900	1,207
2017-03-10	2,398	2,398	2,352	2,387	10,100	1,193.50
2017-03-09	2,356	2,379	2,338	2,363	3,300	1,181.50
2017-03-08	2,324	2,351	2,323	2,331	3,200	1,165.50
2017-03-07	2,322	2,340	2,321	2,323	2,700	1,161.50
2017-03-06	2,326	2,334	2,319	2,326	2,200	1,163
2017-03-03	2,323	2,329	2,320	2,326	1,100	1,163
2017-03-02	2,329	2,332	2,315	2,330	2,100	1,165
2017-03-01	2,327	2,327	2,308	2,308	400	1,154
2017-02-28	2,328	2,328	2,315	2,315	1,100	1,157.50
2017-02-27	2,329	2,329	2,300	2,301	2,000	1,150.50
2017-02-24	2,333	2,333	2,300	2,313	3,100	1,156.50
2017-02-23	2,338	2,338	2,304	2,320	800	1,160
2017-02-22	2,343	2,343	2,312	2,315	1,300	1,157.50
2017-02-21	2,310	2,338	2,310	2,338	1,500	1,169
2017-02-20	2,320	2,336	2,310	2,310	1,300	1,155
2017-02-17	2,300	2,305	2,293	2,305	1,400	1,152.50
2017-02-16	2,304	2,304	2,286	2,297	1,700	1,148.50
2017-02-15	2,319	2,319	2,303	2,304	1,100	1,152
2017-02-14	2,307	2,308	2,281	2,281	6,300	1,140.50
2017-02-13	2,313	2,323	2,300	2,307	3,400	1,153.50
2017-02-10	2,320	2,350	2,318	2,343	5,100	1,171.50
2017-02-09	2,303	2,329	2,302	2,317	3,800	1,158.50
2017-02-08	2,317	2,317	2,305	2,312	1,400	1,156
2017-02-07	2,300	2,315	2,300	2,314	2,100	1,157
2017-02-06	2,306	2,317	2,300	2,300	3,400	1,150
2017-02-03	2,317	2,331	2,310	2,310	2,200	1,155
2017-02-02	2,349	2,349	2,324	2,327	1,200	1,163.50
2017-02-01	2,355	2,360	2,303	2,360	2,700	1,180
2017-01-31	2,369	2,369	2,353	2,359	1,800	1,179.50
2017-01-30	2,351	2,361	2,351	2,359	1,300	1,179.50
2017-01-27	2,365	2,365	2,358	2,358	900	1,179
2017-01-26	2,368	2,368	2,344	2,367	2,100	1,183.50
2017-01-25	2,355	2,369	2,321	2,369	4,300	1,184.50
2017-01-24	2,320	2,340	2,320	2,326	1,700	1,163
2017-01-23	2,327	2,348	2,327	2,338	1,700	1,169
2017-01-20	2,333	2,357	2,317	2,332	1,600	1,166
2017-01-19	2,313	2,380	2,313	2,342	2,700	1,171
2017-01-18	2,338	2,338	2,300	2,312	3,900	1,156
2017-01-17	2,360	2,373	2,335	2,373	4,800	1,186.50
2017-01-16	2,411	2,411	2,390	2,410	1,100	1,205
2017-01-13	2,375	2,414	2,332	2,411	2,100	1,205.50
2017-01-12	2,400	2,400	2,360	2,393	2,700	1,196.50
2017-01-11	2,415	2,415	2,400	2,413	2,100	1,206.50
2017-01-10	2,400	2,411	2,391	2,411	9,500	1,205.50
2017-01-06	2,353	2,390	2,325	2,390	7,400	1,195
2017-01-05	2,357	2,360	2,342	2,355	2,800	1,177.50
2017-01-04	2,331	2,357	2,331	2,357	9,500	1,178.50

分割・併合履歴： [2018-09-26]1株→2株 [2013-03-27]1株→2株